Lepu Medical Tech Beijing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.000	12.190	11.750	11.900	11.511	30,433,938
2024-10-29	12.480	12.650	12.100	12.120	11.724	36,295,957
2024-10-28	12.270	12.450	12.030	12.440	12.033	44,697,894
2024-10-25	12.300	12.680	12.180	12.580	12.169	40,271,053
2024-10-24	12.310	12.530	12.250	12.290	11.888	26,365,085
2024-10-23	12.400	12.570	12.350	12.390	11.985	35,152,125
2024-10-22	12.110	12.540	12.070	12.470	12.062	38,863,733
2024-10-21	12.280	12.400	11.930	12.170	11.772	44,155,056
2024-10-18	11.560	12.610	11.530	12.210	11.811	51,597,744
2024-10-17	11.850	11.980	11.590	11.610	11.231	25,432,222
2024-10-16	11.650	11.940	11.580	11.740	11.356	26,856,978
2024-10-15	12.150	12.190	11.770	11.780	11.395	34,833,988
2024-10-14	12.130	12.300	11.690	12.190	11.792	43,762,060
2024-10-11	12.860	12.910	11.910	12.120	11.724	49,128,307
2024-10-10	13.160	13.550	12.760	12.990	12.565	55,191,257
2024-10-09	14.570	14.570	13.030	13.030	12.604	98,434,162
2024-10-08	15.800	15.800	13.800	15.360	14.858	127,684,375
2024-09-30	11.850	13.270	11.580	13.170	12.740	108,241,847
2024-09-27	10.600	11.450	10.510	11.240	10.873	71,008,869
2024-09-26	9.680	10.350	9.650	10.340	10.002	40,634,818
2024-09-25	9.610	9.960	9.610	9.730	9.412	38,621,749
2024-09-24	9.110	9.530	9.080	9.520	9.209	33,185,178
2024-09-23	9.080	9.180	9.010	9.060	8.764	14,493,800
2024-09-20	9.200	9.200	9.010	9.080	8.783	16,725,931
2024-09-19	9.230	9.500	9.070	9.310	8.868	21,990,230
2024-09-18	9.260	9.310	9.120	9.180	8.745	13,274,820
2024-09-13	9.400	9.460	9.250	9.250	8.811	14,952,762
2024-09-12	9.500	9.720	9.410	9.420	8.973	17,899,423
2024-09-11	9.440	9.550	9.350	9.490	9.040	14,275,619
2024-09-10	9.440	9.530	9.240	9.460	9.011	20,351,563
2024-09-09	9.530	9.650	9.380	9.470	9.021	20,241,972
2024-09-06	9.740	9.760	9.460	9.470	9.021	19,985,800
2024-09-05	9.650	9.830	9.650	9.740	9.278	15,193,900
2024-09-04	9.660	9.760	9.600	9.640	9.183	15,329,630
2024-09-03	9.580	9.750	9.500	9.670	9.211	17,913,134
2024-09-02	9.910	10.030	9.570	9.570	9.116	31,711,326
2024-08-30	9.750	10.260	9.650	10.030	9.554	38,290,439
2024-08-29	9.530	9.840	9.470	9.760	9.297	30,034,558
2024-08-28	9.450	9.640	9.380	9.530	9.078	22,122,460
2024-08-27	9.590	9.700	9.460	9.520	9.068	38,346,217
2024-08-26	10.160	10.350	9.430	9.600	9.145	108,680,975
2024-08-23	11.080	11.260	10.990	11.060	10.535	14,659,798
2024-08-22	11.340	11.380	11.100	11.140	10.612	16,769,179
2024-08-21	11.600	11.630	11.280	11.300	10.764	20,022,788
2024-08-20	11.920	11.980	11.580	11.620	11.069	21,726,555
2024-08-19	12.050	12.230	11.950	11.970	11.402	15,795,300
2024-08-16	11.970	12.110	11.820	12.070	11.497	16,410,647
2024-08-15	11.900	12.180	11.850	11.980	11.412	19,481,488
2024-08-14	12.270	12.300	11.890	11.900	11.335	20,992,857
2024-08-13	12.360	12.390	12.120	12.270	11.688	16,359,900
2024-08-12	12.340	12.540	12.290	12.410	11.821	18,238,221
2024-08-09	12.590	12.720	12.320	12.340	11.755	19,580,042
2024-08-08	12.580	12.690	12.470	12.540	11.945	16,037,529
2024-08-07	12.640	12.700	12.480	12.580	11.983	16,353,408
2024-08-06	12.690	12.820	12.460	12.650	12.050	23,854,959
2024-08-05	12.780	13.090	12.490	12.500	11.907	27,781,711
2024-08-02	12.630	13.290	12.570	12.870	12.259	28,004,683
2024-08-01	13.120	13.160	12.680	12.750	12.145	20,960,800
2024-07-31	12.290	13.120	12.180	13.120	12.498	27,141,202
2024-07-30	12.360	12.410	12.170	12.270	11.688	12,368,618

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1628 CNY
2025-09-23	0.1628 CNY
2025-06-20	0.1350 CNY
2024-09-20	0.1420 CNY
2024-06-27	0.3314 CNY
2023-06-30	0.3410 CNY
2022-06-30	0.2750 CNY
2021-06-25	0.2280 CNY
2020-06-16	0.2000 CNY
2019-06-21	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.